MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1420.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01420000 | 2024-04-24 3:27PM EDT | 2024-04-26 | 5.17 | 0.00 | 0.00 | 0.00 | - | 22 | 50 | 25.00% |
| MSTR240503C01420000 | 2024-04-24 3:09PM EDT | 2024-05-03 | 43.50 | 0.00 | 0.00 | 0.00 | - | 41 | 26 | 12.50% |
| MSTR240510C01420000 | 2024-04-23 1:38PM EDT | 2024-05-10 | 116.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
| MSTR240517C01420000 | 2024-04-23 12:32PM EDT | 2024-05-17 | 138.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MSTR240524C01420000 | 2024-04-22 1:08PM EDT | 2024-05-24 | 167.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MSTR240531C01420000 | 2024-04-23 11:23AM EDT | 2024-05-31 | 185.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| MSTR240621C01420000 | 2024-04-24 12:56PM EDT | 2024-06-21 | 190.70 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 6.25% |
| MSTR240719C01420000 | 2024-04-17 1:54PM EDT | 2024-07-19 | 215.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| MSTR240816C01420000 | 2024-04-15 10:46AM EDT | 2024-08-16 | 390.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| MSTR241018C01420000 | 2024-04-09 9:45AM EDT | 2024-10-18 | 510.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| MSTR241115C01420000 | 2024-04-10 1:42PM EDT | 2024-11-15 | 551.58 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| MSTR250117C01420000 | 2024-04-18 11:33AM EDT | 2025-01-17 | 427.95 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| MSTR251219C01420000 | 2024-04-19 3:57PM EDT | 2025-12-19 | 531.62 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 1.56% |
| MSTR260618C01420000 | 2024-03-21 12:08PM EDT | 2026-06-18 | 991.44 | 570.00 | 590.00 | 0.00 | - | 2 | 3 | 89.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01420000 | 2024-04-24 12:53PM EDT | 2024-04-26 | 149.00 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| MSTR240503P01420000 | 2024-04-24 9:48AM EDT | 2024-05-03 | 156.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| MSTR240510P01420000 | 2024-04-22 11:06AM EDT | 2024-05-10 | 250.19 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR240517P01420000 | 2024-04-18 10:38AM EDT | 2024-05-17 | 273.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR240524P01420000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 258.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240531P01420000 | 2024-04-15 11:35AM EDT | 2024-05-31 | 238.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240621P01420000 | 2024-04-24 10:59AM EDT | 2024-06-21 | 315.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240719P01420000 | 2024-04-24 11:33AM EDT | 2024-07-19 | 366.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MSTR240816P01420000 | 2024-04-18 1:53PM EDT | 2024-08-16 | 450.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MSTR241115P01420000 | 2024-03-14 3:23PM EDT | 2024-11-15 | 496.00 | 444.10 | 459.80 | 0.00 | - | 2 | 2 | 94.11% |
| MSTR251219P01420000 | 2024-03-13 9:51AM EDT | 2025-12-19 | 610.00 | 578.00 | 596.00 | 0.00 | - | - | 2 | 76.53% |
| MSTR260618P01420000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 647.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.